Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -1.01% | 26,600 | 0 | 0 |
9.30
10.10
9.90
|
2 tháng
(2024-07-22) |
-0.50 | -4.85% | 60,300 | 0 | 0 |
9.30
10.30
9.90
|
3 tháng
(2024-06-21) |
-0.80 | -7.55% | 86,300 | 0 | 0 |
9.30
10.90
9.90
|
6 tháng
(2024-03-25) |
0.18 | 1.82% | 208,800 | 0 | 0 |
9.30
11.60
9.90
|
12 tháng
(2023-09-25) |
0.54 | 5.85% | 308,178 | 0 | 0 |
9.07
13.11
9.90
|
24 tháng
(2022-09-30) |
-5.11 | -34.25% | 489,393 | 200 | 0.0 |
8.77
14.91
9.90
|
36 tháng
(2021-10-05) |
-6.20 | -38.75% | 670,781 | -15,000 | -0.2 |
8.77
17.48
9.90
|
60 tháng
(2019-10-16) |
-7.23 | -42.44% | 1,542,842 | -36,500 | -0.6 |
8.77
17.48
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/03/2018 |
12.07
|
3,000 | 12.57 | 12.57 | 12.07 | 0 | 0 | 0 | |
01/03/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
28/02/2018 |
12.57
|
2,000 | 12.42 | 12.57 | 12.57 | 0 | 0 | 0 | |
27/02/2018 |
12.42
|
18,600 | 12.47 | 12.57 | 12.42 | 0 | 0 | 0 | |
26/02/2018 |
12.47
|
0 | 12.07 | 12.47 | 12.47 | 0 | 0 | 0 | |
23/02/2018 |
12.07
|
2,500 | 12.52 | 12.57 | 12.07 | 0 | 0 | 0 | |
22/02/2018 |
12.52
|
4,300 | 12.52 | 12.57 | 12.52 | 0 | 0 | 0 | |
21/02/2018 |
12.52
|
300 | 12.07 | 12.52 | 12.52 | 0 | 0 | 0 | |
13/02/2018 |
12.07
|
200 | 12.32 | 12.32 | 12.07 | 0 | 0 | 0 | |
12/02/2018 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
09/02/2018 |
12.32
|
0 | 12.17 | 12.32 | 12.32 | 0 | 0 | 0 | |
08/02/2018 |
12.17
|
500 | 12.57 | 12.57 | 12.17 | 0 | 0 | 0 | |
07/02/2018 |
12.57
|
1,200 | 12.37 | 12.57 | 12.57 | 0 | 0 | 0 | |
06/02/2018 |
12.37
|
0 | 12.22 | 12.37 | 12.37 | 0 | 0 | 0 | |
05/02/2018 |
12.22
|
3,100 | 12.47 | 12.47 | 12.12 | 0 | 0 | 0 | |
02/02/2018 |
12.47
|
436 | 12.57 | 12.57 | 12.47 | 0 | 0 | 0 | |
01/02/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
31/01/2018 |
12.57
|
700 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
30/01/2018 |
12.57
|
800 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
29/01/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
26/01/2018 |
12.57
|
10 | 12.62 | 12.62 | 12.57 | 0 | 0 | 0 | |
25/01/2018 |
12.62
|
1,700 | 12.67 | 12.67 | 12.57 | 300 | 0 | 0 | |
24/01/2018 |
12.67
|
1,800 | 14.08 | 14.08 | 12.67 | 0 | 0 | 0 | |
23/01/2018 |
14.08
|
2,600 | 12.57 | 14.08 | 12.82 | 0 | 0 | 0 | |
22/01/2018 |
12.57
|
2,856 | 12.72 | 12.72 | 12.57 | 800 | 0 | 0.0 | |
19/01/2018 |
12.72
|
10,300 | 13.22 | 13.22 | 12.72 | 4,000 | 0 | 0.1 | |
18/01/2018 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
17/01/2018 |
13.22
|
1,700 | 13.33 | 13.33 | 13.22 | 900 | 0 | 0.0 | |
16/01/2018 |
13.33
|
11,500 | 13.58 | 13.58 | 13.07 | 6,200 | 0 | 0.2 | |
15/01/2018 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
12/01/2018 |
13.58
|
200 | 12.62 | 13.58 | 13.58 | 200 | 0 | 0.0 | |
11/01/2018 |
12.62
|
4,100 | 13.43 | 13.43 | 12.62 | 2,000 | 0 | 0.1 | |
10/01/2018 |
13.43
|
1,400 | 13.68 | 13.68 | 13.43 | 600 | 0 | 0.0 | |
09/01/2018 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
08/01/2018 |
13.68
|
0 | 13.83 | 13.68 | 13.68 | 0 | 0 | 0 | |
05/01/2018 |
13.83
|
1,800 | 13.58 | 13.83 | 13.48 | 800 | 100 | 0.0 | |
04/01/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
04/01/2018 |
13.58
|
200 | 13.12 | 13.58 | 13.58 | 0 | 0 | 0 | |
03/01/2018 |
13.12
|
1,100 | 13.08 | 13.12 | 13.08 | 0 | 0 | 0 | |
02/01/2018 |
13.08
|
1,000 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
29/12/2017 |
13.08
|
1,100 | 13.08 | 13.17 | 13.08 | 0 | 0 | 0 | |
28/12/2017 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
27/12/2017 |
13.08
|
2,100 | 13.32 | 13.32 | 13.08 | 0 | 0 | 0 | |
26/12/2017 |
13.32
|
1,200 | 13.41 | 13.41 | 13.32 | 0 | 0 | 0 | |
25/12/2017 |
13.41
|
6 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
22/12/2017 |
13.41
|
200 | 13.32 | 13.41 | 13.41 | 0 | 0 | 0 | |
21/12/2017 |
13.32
|
800 | 13.41 | 13.41 | 13.32 | 0 | 0 | 0 | |
20/12/2017 |
13.41
|
2,300 | 13.37 | 13.41 | 13.32 | 0 | 0 | 0 | |
19/12/2017 |
13.37
|
3,000 | 13.51 | 13.51 | 13.32 | 0 | 0 | 0 | |
18/12/2017 |
13.51
|
6,236 | 13.22 | 13.66 | 13.32 | 600 | 0 | 0.0 | |
15/12/2017 |
13.22
|
500 | 13.12 | 13.22 | 13.22 | 0 | 0 | 0 | |
14/12/2017 |
13.12
|
3,700 | 13.17 | 13.17 | 13.12 | 0 | 0 | 0 | |
13/12/2017 |
13.17
|
500 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
12/12/2017 |
13.17
|
1,104 | 13.12 | 13.17 | 13.12 | 0 | 0 | 0 | |
11/12/2017 |
13.12
|
4,200 | 13.32 | 13.32 | 13.12 | 0 | 0 | 0 | |
08/12/2017 |
13.32
|
700 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
07/12/2017 |
13.32
|
3,500 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
06/12/2017 |
13.32
|
6,100 | 13.56 | 13.56 | 13.32 | 0 | 0 | 0 | |
05/12/2017 |
13.56
|
3,906 | 13.80 | 13.80 | 13.56 | 0 | 0 | 0 | |
04/12/2017 |
13.80
|
5,200 | 14.29 | 14.29 | 13.80 | 0 | 0 | 0 | |
01/12/2017 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
30/11/2017 |
14.29
|
110 | 14.04 | 14.29 | 14.29 | 0 | 0 | 0 | |
29/11/2017 |
14.04
|
16,300 | 13.41 | 14.29 | 13.41 | 0 | 0 | 0 | |
28/11/2017 |
13.41
|
2,000 | 13.56 | 13.56 | 13.37 | 0 | 0 | 0 | |
27/11/2017 |
13.56
|
11,600 | 13.41 | 13.56 | 13.37 | 0 | 0 | 0 | |
24/11/2017 |
13.41
|
10,200 | 13.37 | 13.56 | 13.32 | 2,000 | 0 | 0.1 | |
23/11/2017 |
13.37
|
3,800 | 13.12 | 13.37 | 13.17 | 0 | 0 | 0 | |
22/11/2017 |
13.12
|
1,500 | 13.08 | 13.12 | 13.12 | 0 | 0 | 0 | |
21/11/2017 |
13.08
|
1,800 | 13.08 | 13.17 | 13.08 | 0 | 0 | 0 | |
20/11/2017 |
13.08
|
2,500 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
17/11/2017 |
13.08
|
3,200 | 13.12 | 13.12 | 13.08 | 0 | 0 | 0 | |
16/11/2017 |
13.12
|
1,200 | 13.08 | 13.12 | 13.08 | 0 | 0 | 0 | |
15/11/2017 |
13.08
|
106 | 13.12 | 13.12 | 13.08 | 0 | 0 | 0 | |
14/11/2017 |
13.12
|
400 | 13.08 | 13.12 | 13.12 | 400 | 0 | 0.0 | |
13/11/2017 |
13.08
|
2,910 | 13.17 | 13.32 | 12.64 | 0 | 0 | 0 | |
10/11/2017 |
13.17
|
700 | 13.12 | 13.17 | 13.12 | 700 | 0 | 0.0 | |
09/11/2017 |
13.12
|
1,700 | 13.12 | 13.32 | 13.08 | 0 | 0 | 0 | |
08/11/2017 |
13.12
|
16 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 | |
07/11/2017 |
13.12
|
0 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 | |
06/11/2017 |
13.12
|
1,200 | 12.64 | 13.12 | 13.08 | 1,200 | 0 | 0.0 | |
03/11/2017 |
12.64
|
33,700 | 13.08 | 13.08 | 12.59 | 0 | 0 | 0 | |
02/11/2017 |
13.08
|
1,700 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
01/11/2017 |
13.08
|
2,000 | 13.08 | 13.66 | 13.08 | 0 | 0 | 0 | |
31/10/2017 |
13.08
|
7,400 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
30/10/2017 |
13.08
|
4,000 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
27/10/2017 |
13.08
|
7,800 | 13.32 | 13.32 | 13.08 | 0 | 0 | 0 | |
26/10/2017 |
13.32
|
4,200 | 13.56 | 13.56 | 13.32 | 0 | 0 | 0 | |
25/10/2017 |
13.56
|
14,800 | 13.80 | 14.14 | 13.32 | 0 | 0 | 0 | |
24/10/2017 |
13.80
|
14,400 | 14.00 | 14.00 | 13.41 | 0 | 0 | 0 | |
23/10/2017 |
14.00
|
12,400 | 14.04 | 14.29 | 13.22 | 0 | 0 | 0 | |
20/10/2017 |
14.04
|
12,416 | 14.00 | 14.29 | 13.80 | 2,400 | 0 | 0.1 | |
19/10/2017 |
14.00
|
75,500 | 12.20 | 14.00 | 13.46 | 0 | 100 | -0.0 | |
18/10/2017 |
12.20
|
600 | 12.40 | 12.40 | 12.20 | 0 | 0 | 0 | |
17/10/2017 |
12.40
|
2,016 | 12.40 | 12.49 | 12.40 | 0 | 0 | 0 | |
16/10/2017 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
13/10/2017 |
12.40
|
2,200 | 12.59 | 12.59 | 12.40 | 0 | 0 | 0 | |
12/10/2017 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
11/10/2017 |
12.59
|
5,700 | 12.20 | 12.74 | 12.35 | 0 | 0 | 0 | |
10/10/2017 |
12.20
|
3,000 | 12.59 | 12.59 | 12.16 | 0 | 0 | 0 | |
09/10/2017 |
12.59
|
100 | 12.49 | 12.59 | 12.59 | 0 | 0 | 0 | |
06/10/2017 |
12.49
|
1,400 | 12.98 | 12.98 | 12.35 | 0 | 0 | 0 |